Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.367 4.408 4.367 4.381 1,147,994 +0.03(+0.77%)
Sep 29, 2005 4.362 4.365 4.329 4.348 1,524,197 +0.01(+0.19%)
Sep 28, 2005 4.350 4.373 4.316 4.339 2,203,851 -0.01(-0.14%)
Sep 27, 2005 4.323 4.371 4.319 4.346 1,857,323 +0.03(+0.63%)
Sep 26, 2005 4.314 4.358 4.308 4.319 778,730 -0.00(-0.05%)
Sep 23, 2005 4.321 4.365 4.316 4.321 569,569 -0.04(-0.91%)
Sep 22, 2005 4.377 4.440 4.350 4.360 299,383 -0.01(-0.14%)
Sep 21, 2005 4.396 4.419 4.362 4.367 293,639 -0.03(-0.57%)
Sep 20, 2005 4.528 4.540 4.390 4.392 590,390 -0.07(-1.55%)
Sep 19, 2005 4.498 4.498 4.461 4.461 188,580 +0.00(+0.09%)
Sep 16, 2005 4.467 4.488 4.440 4.456 252,955 +0.05(+1.23%)
Sep 15, 2005 4.362 4.415 4.344 4.402 387,450 +0.01(+0.19%)
Sep 14, 2005 4.379 4.475 4.377 4.394 180,682 +0.01(+0.24%)
Sep 13, 2005 4.360 4.402 4.335 4.383 164,648 +0.04(+0.87%)
Sep 12, 2005 4.331 4.354 4.304 4.346 140,477 -0.01(-0.24%)
Sep 09, 2005 4.394 4.429 4.350 4.356 201,263 -0.03(-0.76%)
Sep 08, 2005 4.379 4.433 4.360 4.390 629,637 +0.00(+0.05%)
Sep 07, 2005 4.392 4.429 4.373 4.388 771,551 +0.01(+0.19%)
Sep 06, 2005 4.381 4.400 4.354 4.379 171,110 +0.01(+0.34%)
Sep 02, 2005 4.377 4.379 4.321 4.365 113,913 -0.01(-0.19%)
Sep 01, 2005 4.385 4.413 4.316 4.373 371,656 -0.01(-0.33%)
Aug 31, 2005 4.398 4.423 4.383 4.388 540,133 +0.00(+0.00%)
Aug 30, 2005 4.358 4.417 4.358 4.388 900,063 -0.00(-0.10%)
Aug 29, 2005 4.325 4.413 4.319 4.392 297,947 +0.02(+0.38%)
Aug 26, 2005 4.471 4.479 4.291 4.375 728,474 -0.12(-2.60%)
Aug 25, 2005 4.509 4.532 4.482 4.492 526,014 +0.00(+0.05%)
Aug 24, 2005 4.525 4.563 4.471 4.490 1,198,728 -0.01(-0.28%)
Aug 23, 2005 4.530 4.530 4.492 4.502 713,876 +0.00(+0.05%)
Aug 22, 2005 4.492 4.521 4.492 4.500 440,100 +0.01(+0.33%)
Aug 19, 2005 4.674 4.674 4.463 4.486 564,544 +0.00(+0.09%)
Aug 18, 2005 4.507 4.517 4.473 4.482 534,390 -0.02(-0.42%)
Aug 17, 2005 4.450 4.530 4.425 4.500 890,730 +0.03(+0.56%)
Aug 16, 2005 4.450 4.534 4.450 4.475 255,109 -0.01(-0.14%)
Aug 15, 2005 4.471 4.494 4.461 4.482 354,664 -0.01(-0.14%)
Aug 12, 2005 4.513 4.528 4.473 4.488 487,963 -0.06(-1.24%)
Aug 11, 2005 4.571 4.586 4.515 4.544 587,039 +0.01(+0.23%)
Aug 10, 2005 4.540 4.607 4.511 4.534 442,014 -0.01(-0.14%)
Aug 09, 2005 4.582 4.607 4.540 4.540 375,485 -0.03(-0.55%)
Aug 08, 2005 4.607 4.615 4.540 4.565 3,276,222 -0.01(-0.14%)
Aug 05, 2005 4.617 4.626 4.550 4.571 2,306,278 -0.07(-1.44%)
Aug 04, 2005 4.523 4.670 4.519 4.638 1,340,881 +0.15(+3.26%)
Aug 03, 2005 4.365 4.555 4.365 4.492 2,262,723 +0.15(+3.37%)
Aug 02, 2005 4.392 4.411 4.342 4.346 481,023 +0.03(+0.63%)
Aug 01, 2005 4.314 4.360 4.306 4.319 337,434 -0.02(-0.39%)
Jul 29, 2005 4.335 4.346 4.312 4.335 1,048,199 -0.01(-0.24%)
Jul 28, 2005 4.316 4.346 4.273 4.346 463,553 +0.02(+0.53%)
Jul 27, 2005 4.327 4.348 4.302 4.323 571,005 -0.00(-0.10%)
Jul 26, 2005 4.335 4.371 4.306 4.327 574,834 -0.07(-1.62%)
Jul 25, 2005 4.400 4.419 4.379 4.398 720,577 +0.01(+0.24%)
Jul 22, 2005 4.429 4.433 4.375 4.388 900,781 -0.05(-1.22%)
Jul 21, 2005 4.354 4.479 4.344 4.442 2,183,988 +0.14(+3.20%)
Jul 20, 2005 4.362 4.375 4.304 4.304 626,048 -0.04(-0.96%)
Jul 19, 2005 4.296 4.354 4.273 4.346 497,057 +0.06(+1.51%)
Jul 18, 2005 4.260 4.293 4.210 4.281 498,971 +0.04(+0.99%)
Jul 15, 2005 4.231 4.250 4.187 4.239 402,288 -0.00(-0.05%)
Jul 14, 2005 4.250 4.285 4.233 4.241 503,758 +0.01(+0.15%)
Jul 13, 2005 4.239 4.283 4.202 4.235 234,528 -0.01(-0.25%)
Jul 12, 2005 4.241 4.285 4.204 4.245 307,759 -0.00(-0.10%)
Jul 11, 2005 4.241 4.266 4.195 4.250 228,306 +0.02(+0.49%)
Jul 08, 2005 4.268 4.283 4.168 4.229 304,169 -0.04(-0.88%)
Jul 07, 2005 4.220 4.283 4.158 4.266 90,461 +0.06(+1.44%)
Jul 06, 2005 4.181 4.271 4.158 4.206 139,042 +0.05(+1.16%)
Jul 05, 2005 4.220 4.252 4.158 4.158 172,067 -0.17(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.